[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIT":3,"homepage-market-summary":30,"stock-historical-SBIT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBIT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort Bitcoin ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3979,0.695388,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29,28.731,29.14,28.22,28.85,0.15,0.52,1689907.303701,76.515,24.17,1708849.864968,9.2,631,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.6,1662079,606658676.106968,-38.69,"2025-04-24",[184,187,197,208,219,230,240,251,262,273,284,293,304,314,325,335,346,357,368,379,389,400,410,421,430,441,452,462,471,481,491,501,511,522,533,544,554,565,576,586,597,607,618,629,639,650,661,671,681,692,703,714,723,733,744,755,765,776,786,796,804,815,824,833,841,848,857,866,875,883,892,899,908,917,925,933,942,950,959,968,975,983,990,998,1007,1016,1024,1033,1042,1051,1060,1069,1077,1084,1092,1101,1109,1117,1125,1133,1142,1151,1159,1166,1174,1182,1189,1198,1205,1214,1222,1230,1238,1245,1253,1261,1269,1276,1283,1292,1301,1309,1318,1325,1334,1342,1351,1357,1365,1372,1380,1386,1394,1402,1409,1418,1427,1434,1441,1449,1458,1466,1475,1482,1488,1495,1502,1510,1519,1527,1536,1544,1551,1559,1567,1576,1582,1591,1598,1607,1614,1623,1631,1640,1649,1657,1665,1674,1681,1690,1698,1707,1715,1724,1732,1740,1747,1753,1760,1769,1778,1786,1794,1803,1810,1819,1827,1834,1840,1848,1857,1865,1872,1881,1887,1895,1903,1911,1917,1925,1933,1942,1951,1960,1968,1976,1983,1992,2000,2009,2016,2025,2032,2041,2049,2058,2067,2074,2083,2091,2100,2105,2114,2123,2132,2140,2149,2158,2166,2173,2182,2190,2197,2204,2212,2221,2229,2238,2246,2255,2263,2270,2279,2288,2296,2304,2313,2321,2328,2336,2343,2350,2357,2366,2374,2382,2387,2394,2402,2410,2417,2424,2431,2440,2448,2455,2463,2471,2479,2485,2491,2499,2504,2513,2521,2528,2536,2543,2550,2557,2565,2572,2578,2584,2590,2598,2604,2609,2617,2625,2632,2636,2644,2653,2660,2667,2673,2681,2689,2694,2699,2706,2713,2720,2727,2733,2738,2744,2748,2755,2762,2768,2773,2781,2789,2798,2806,2810,2819,2826,2832,2838,2845,2852,2860,2865,2871,2879,2885,2893,2900,2908,2913,2919,2924,2930,2937,2941,2949,2954,2959,2965,2970,2977,2983,2990,2997,3002,3007,3014,3019,3025,3030,3037,3045,3053,3061,3069,3075,3080,3087,3095,3101,3109,3115],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},14762,28.7683,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",28.61,29.415,28.15,-1.02,-3.41,1050424.375157,7817,28.8612,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",28.23,30.18,27.82,29.87,0.25,0.84,3864197.57872,18513,29.029,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",30.47,30.53,29.15,29.62,-0.78,-2.57,983429.909272,4727,29.8822,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",29.22,30.6144,28.9401,30.4,-0.04,-0.13,680041.928088,3683,29.9736,{"date":231,"open":202,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",30.95,29.79,30.44,-0.08,-0.26,848587.485233,4296,30.3077,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",30.46,31.16,29.844,30.52,0.44,1.46,944200.380325,5294,30.4033,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",30.01,30.71,29.92,30.08,0.33,1.11,728790.090311,3542,30.0809,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",30.26,30.5,29.4,29.75,0.09,0.3,1018869.090277,5348,29.9189,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",29.01,30.31,28.74,29.66,1.08,3.78,1478410.887893,7474,29.5641,{"date":285,"open":286,"high":287,"low":199,"close":288,"change":89,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",28.93,29.05,28.58,0.78,1165064.238367,6741,28.5983,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",29.59,29.77,28.05,28.36,-4.19,-12.87,2065012.99467,14225,29.1138,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",35.66,32.4,32.55,-4.65,-12.5,1919546.624891,11389,33.6111,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",37.34,37.79,36.7,37.2,-0.5,-1.33,1404777.372093,5243,37.1198,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":102,"volume":332,"transactions":333,"vwap":334},"2026-09-16",38.01,38.7282,37.16,37.7,0.2,1026290.886414,6306,37.9484,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",36.85,38.6855,36.4901,37.5,2.56,7.33,1779487.237636,12103,37.5206,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",36.07,36.1,34.65,34.94,-1.64,-4.48,734271.683666,4936,35.3894,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",36.4,37,34.18,36.58,-0.18,-0.49,902255.553764,5393,35.8389,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",36.92,37.12,36.39,36.76,1.02,2.85,772091.329001,4829,36.7348,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":203,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",34.45,35.939,34.43,35.74,0.7,680786.560768,4450,35.2183,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",35.61,36.26,35.04,35.49,1.24,3.62,671944.916672,4434,35.6009,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",34.67,35.265,34.25,1.6,4.9,1160370.320211,6495,34.4601,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",35.88,35.9302,32.635,32.65,-4.35,-11.76,2209879.31865,11979,34.0943,{"date":422,"open":423,"high":424,"low":425,"close":360,"change":426,"percent_change":235,"volume":427,"transactions":428,"vwap":429},"2026-09-02",37.49,37.71,36.7738,-0.03,711436.355587,4630,37.2137,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",36.56,37.87,35.9901,37.03,1.26,3.52,1039637.683304,6556,36.8593,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",36.565,36.86,35.3501,35.77,-1.23,-3.32,845458.578929,5874,36.1213,{"date":453,"open":454,"high":455,"low":456,"close":360,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",35.5,37.59,34.89,2.14,6.14,1448639.617982,9063,36.3986,{"date":463,"open":394,"high":464,"low":465,"close":466,"change":321,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",35.84,34.02,34.86,-3.68,1259351.040309,8722,34.8083,{"date":472,"open":473,"high":360,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",36.65,36.05,36.19,0.41,1.15,852261.958717,5637,36.3959,{"date":482,"open":483,"high":443,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",36.12,35.19,35.78,-0.22,-0.61,1348253.28024,8658,35.7621,{"date":492,"open":493,"high":337,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",35.76,34.74,36,-1.68,-4.46,2034502.114463,13362,35.8426,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":417,"volume":508,"transactions":509,"vwap":510},"2026-08-21",37.62,38.605,36.69,37.68,-5.02,2589223.98652,20915,37.3692,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",44,45.03,42.34,42.7,-6.07,-12.45,1411751.446629,10762,43.4656,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",54.72,55.11,46.68,48.77,-6.66,-12.02,1643199.174363,12560,50.3319,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",56.44,56.45,54.61,55.43,-0.47,-0.84,385427.809886,3031,55.3323,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",57.63,55.3401,55.9,-2.6,-4.44,482954.538827,3568,56.3191,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",58.89,59.2599,57.9902,58.5,0.85,1.47,302402.716275,2811,58.7507,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",57.37,58.695,56.55,57.65,-0.06,-0.1,472186.359387,3131,57.4018,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":59,"volume":583,"transactions":584,"vwap":585},"2026-08-12",56.64,57.89,56.41,57.71,0.26,481684.941114,3557,57.3578,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",56.3,57.9915,56.1413,57.45,0.91,1.61,182221.609855,2046,57.1739,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",54.98,56.96,56.54,1.74,3.18,287313.578677,3705,56.0279,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",54.5,55.62,54.18,54.8,-0.96,-1.72,446207.815888,3256,54.8236,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",56.19,56.33,54.855,55.76,0.75,1.36,321040.72045,2886,55.5896,{"date":630,"open":588,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",56.8121,54.87,55.01,-1.05,-1.87,290959.783186,3183,55.5544,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",56.79,57.2696,55.8,56.06,-0.74,-1.3,325366.980085,3410,56.4344,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",59.02,59.38,56.4,56.8,-2.2,-3.73,640344.991209,5180,57.4812,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",57.52,60.02,59,3.13,5.6,636870.473276,5312,59.0706,{"date":672,"open":643,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",56.16,55.145,55.87,-2.22,-3.82,559842.976057,3576,55.8587,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",56.97,58.15,56,58.09,0.54,0.94,664752.27793,4125,57.3762,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",58.55,59.44,57.13,57.55,1.94,3.49,471630.942941,3175,58.3349,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",55.63,56.58,54.35,55.61,-1.27,-2.23,434727.012917,3195,55.4594,{"date":715,"open":578,"high":716,"low":706,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",57.8,56.88,1.07,1.92,568251.645066,3588,57.2484,{"date":724,"open":725,"high":620,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",55.49,55.21,55.81,1.84,3.41,448135.964718,3044,55.6464,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",54.48,54.55,53.245,53.97,0.81,1.52,367851.772935,2668,54.0292,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",53.2,53.78,52.3,53.16,-2.26,-4.08,569381.859247,5408,53.0321,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":352,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",56.49,57.3,54.25,55.42,-2.87,564411.331546,5097,55.5101,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-17",59.4,60.11,56.67,57.06,0.13,0.23,439228.779772,3793,58.4307,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":563,"vwap":785},"2026-07-16",57.01,57.42,55.93,56.93,1.21,2.17,366250.179637,56.807,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":487,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",55.09,56.12,54.601,55.72,-1.08,587828.49874,4637,55.4127,{"date":797,"open":798,"high":559,"low":705,"close":621,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",57.69,-4.6,-7.55,830303.028503,6429,56.9713,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",60.45,61.82,59.807,60.93,3.11,5.38,519684.216021,4563,60.7852,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",57.28,58.28,56.378,57.82,-1.34,-2.27,457700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",60.35,60.627,58.8,59.16,-1.99,-3.25,492300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":375,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-08",62.13,62.52,60.86,61.15,4.89,651500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":572,"percent_change":112,"volume":847,"transactions":9,"vwap":846},"2026-07-07",59.51,60.425,57.54,58.3,542900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",63.16,63.43,57.96,58.4,-4.39,-6.99,976300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",62.3,63.67,61.35,62.79,-3.27,-4.95,775700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",69.11,69.67,65.099998,66.059998,-3.57,-5.13,777200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":396,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-30",70.29,71,68.66,69.63,5.48,881100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",67.07,69.38,65.41,66.010002,-1.45,-2.15,813700,{"date":893,"open":880,"high":894,"low":895,"close":896,"change":447,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-26",69.75,65.65,67.46,-1.79,764600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",64.31,71.279,64.14,68.69,1.55,2.31,1462800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",63.32,68.83,62.743,67.14,4.99,8.03,1124900,{"date":918,"open":919,"high":920,"low":861,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",62.8,63.02,62.15,3.84,6.59,598200,{"date":926,"open":817,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",58.74,56.126,58.31,-2.99,-4.88,727100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",58.71,62.59,58.685,61.3,2.43,4.13,978200,{"date":943,"open":581,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",59.179,55.12,58.87,2.48,4.4,895100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",55.85,56.95,55.48,56.39,1.62,2.96,766600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",54.43,55.47,53.521,54.77,-5.67,-9.38,934500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":571,"percent_change":572,"volume":974,"transactions":9,"vwap":973},"2026-06-12",61,61.605,58.96,60.44,724300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":193,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-11",62.25,63.26,59.865,60.5,-5.34,1078800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":81,"percent_change":102,"volume":989,"transactions":9,"vwap":988},"2026-06-10",64.79,64.8,62.07,63.91,1021700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":341,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-09",63.19,66.29,62.795,63.57,4.2,1568400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",60.62,61.25,59.12,61.0099983,-6.89,-10.15,1051800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",64.44,70.181,64.17,67.9,6.37,10.35,2719800,{"date":1017,"open":1018,"high":862,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",62.27,59.94,61.53,3.19,5.47,1426300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-03",56.14,58.615,55.551,58.34,3,5.42,1113800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",53.040001,56.5,52.89,55.34,5.92,11.98,1655100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",49.080002,50.64,48.87,49.42,2.5,5.33,1330100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-29",47.6,48.3,45.87,46.92,-0.07,-0.15,810400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",47.48,48.19,46.64,46.99,1.85,4.1,903500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":258,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-27",45.0099983,45.6,44.6,45.14,2.52,614900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":235,"percent_change":363,"volume":1083,"transactions":9,"vwap":1082},"2026-05-26",43.02,44.34,41.47,44.029999,930400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":406,"volume":1091,"transactions":9,"vwap":1089},"2026-05-22",42.55,44.29,42.46,44.11,2.06,634400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",42.54,43.16,41.63,42.049999,-0.01,-0.02,522800,{"date":1102,"open":1094,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-20",42.978,41.84,42.060001,-0.98,-2.28,566300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":268,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-19",43.31,43.86,42.75,43.040001,0.21,598400,{"date":1118,"open":1086,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-18",43.85,42.52,42.95,2.38,5.87,890900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",39.73,41.075001,40.57,2.21,5.76,927400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",39.89,40.26,37.705,38.36,-1.81,-4.51,1164900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-13",39.75,41.105,39.64,40.17,1.16,2.97,939400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":258,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-12",39.22,39.969,38.93,39.0099983,2.93,857100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":897,"percent_change":1140,"volume":1165,"transactions":9,"vwap":1164},"2026-05-11",38.81,39.43,37.72,37.9,963300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1099,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-08",40.28,40.379,39.427,39.69,-0.05,759100,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",38.91,40.34,39.71,1.3,3.38,883500,{"date":1183,"open":1184,"high":1185,"low":433,"close":1186,"change":1187,"percent_change":246,"volume":1188,"transactions":9,"vwap":1186},"2026-05-06",37.96,38.765,38.41,0.17,1263600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-05",38.4,38.95,38.13,38.24,-1.6,-4.02,956400,{"date":1199,"open":1200,"high":1081,"low":1201,"close":1202,"change":614,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-05-04",40.98,39.060001,39.84,-4.14,1359000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",41.62,41.9,40.85,41.56,-2.33,-5.31,750500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":634,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-30",44.23,44.3,43.55,43.89,-2.34,576800,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-29",43.29,45.67,44.94,0.99,2.25,848500,{"date":1231,"open":1232,"high":1233,"low":1219,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",44.17,44.8,43.95,0.64,1.48,657700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1111,"change":132,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1111},"2026-04-27",42.445,43.8,41.79,2.05,564300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1187,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-24",41.83,42.788,41.7,42.44,0.4,526700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":117,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-23",42.42,43.15,41.34,42.27,2.92,919300,{"date":1262,"open":1263,"high":1104,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-22",41.52,40.33,41.07,-4.8,-10.46,1437000,{"date":1270,"open":1271,"high":1272,"low":513,"close":1055,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1055},"2026-04-21",44.665,46.099998,1.58,3.57,887900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1087,"change":1281,"percent_change":147,"volume":1282,"transactions":9,"vwap":1087},"2026-04-20",45.56,46.088001,44.104,1.28,1087400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",43.97,44.53,41.88,43.0099983,-2.49,-5.47,1969000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",46.07,48.17,45.46,45.5,-0.4,-0.87,905100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":890,"volume":1308,"transactions":9,"vwap":1306},"2026-04-15",46.74,47.75,45.585,45.9,-1.01,868300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",46.51,47.41,44.37,46.91,-1.18,-2.45,1723600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":426,"percent_change":571,"volume":1324,"transactions":9,"vwap":1323},"2026-04-13",50.89,51.39,47.85,48.09,1122400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",49.43,49.997,48.02,48.12,-1.62,-3.26,798000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1107,"volume":1341,"transactions":9,"vwap":1339},"2026-04-09",51.11,52.040001,49.040001,49.74,-1.16,1487900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",49,51.9,48.76,50.9,-3.62,-6.64,1120300,{"date":1352,"open":1353,"high":1036,"low":1354,"close":1355,"change":117,"percent_change":1228,"volume":1356,"transactions":9,"vwap":1355},"2026-04-07",55.26,54.34,54.52,1146800,{"date":1358,"open":1359,"high":1354,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-06",53.79,52.22,53.32,-4.72,-8.13,1390700,{"date":1366,"open":1367,"high":1368,"low":817,"close":1369,"change":719,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",59.52,60.27,58.040001,3.42,1516000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":789,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":789},"2026-04-01",55.45,56.564,54.41,-0.85,-1.49,998500,{"date":1381,"open":1382,"high":1383,"low":610,"close":683,"change":822,"percent_change":1384,"volume":1385,"transactions":9,"vwap":683},"2026-03-31",58.79,59.5,-3.83,1366800,{"date":1387,"open":641,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",59.88,56.43,59.24,-0.97,-1.61,1372700,{"date":1395,"open":1396,"high":970,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",59.07,59.040001,60.21,4.15,7.4,1656700,{"date":1403,"open":612,"high":769,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",54.099998,56.060001,3.58,6.82,1353700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-25",51.25,53.060001,50.755,52.48,-2.4,-4.37,1079800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-24",53.029999,55.555,52.7,54.88,2.04,3.86,1080300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":66,"percent_change":821,"volume":1433,"transactions":9,"vwap":1432},"2026-03-23",52.67,53.82,51.095001,52.84,1611400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":82,"percent_change":582,"volume":1440,"transactions":9,"vwap":1439},"2026-03-20",53.14,54.827,53.080002,53.56,1029700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":477,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-19",54.83,55.654,52.92,53.42,2.2,1365400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",50.47,52.569,50.4,52.27,4.55,9.53,1356500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1377,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-17",48.85,49.29,47.25,47.72,-1.75,1341300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",48.68,50.00099945,47.636,48.57,-4.05,-7.7,2249200,{"date":1476,"open":138,"high":1477,"low":1054,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-13",53.125,52.62,-1.06,-1.97,2502400,{"date":1483,"open":759,"high":538,"low":1484,"close":1485,"change":1486,"percent_change":96,"volume":1487,"transactions":9,"vwap":1485},"2026-03-12",53.36,53.68,0.27,1464000,{"date":1489,"open":1490,"high":1491,"low":1454,"close":1492,"change":1391,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-11",54.060001,54.82,53.41,-1.78,1450400,{"date":1496,"open":1420,"high":1497,"low":1498,"close":1499,"change":1392,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",55.59,51.44,54.38,-2.88,1887600,{"date":1503,"open":1504,"high":817,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-09",56.36,55.060001,55.99,-1.44,-2.51,2026300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-06",56.23,58.13,56.0099983,57.43,4.68,8.87,2522600,{"date":1520,"open":1336,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",53.689,50.61,52.75,2.45,4.87,2080300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-04",52.5,53.25,48.58,50.3,-8.32,-14.19,3415600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1236,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-03-03",60.55,62,57.335,58.62,2.59,2021400,{"date":1545,"open":1546,"high":1546,"low":945,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-02",64.029999,57.14,-7.86,-12.09,2720100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":729,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-27",64.080002,65.931,63.7,65,5.54,1381700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":957,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-26",60.4,63.178,60.19,61.59,5.05,1460800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-25",64.18,65.050003,57.83,58.63,-10.06,-14.65,2511900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":904,"change":1099,"percent_change":426,"volume":1581,"transactions":9,"vwap":904},"2026-02-24",71.9,72.27,68.080002,1437900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-23",65.63,69.78,65.36,68.71,6.17,9.87,1521100,{"date":1592,"open":988,"high":1593,"low":1539,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-20",64.862,62.54,-1.22,-1.91,951700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-19",66.099998,66.78,63.575,63.76,-1.74,-2.66,1164400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":375,"percent_change":1455,"volume":1613,"transactions":9,"vwap":1612},"2026-02-18",63.99,66.25,61.54,65.5,1433100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-17",62.26,64.75,61.89,62.65,1.79,2.94,1531600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":837,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":837},"2026-02-13",63.89,64.898,59.41,-6.94,-10.24,1763100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-12",62.91,68.47,62.41,67.8,4.02,6.3,2328300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-11",62.89,67.044998,62.51,63.78,2.28,3.71,2671000,{"date":1650,"open":1651,"high":1652,"low":695,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-10",60.8,62.97,61.5,3.33,5.72,1642900,{"date":1658,"open":938,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-09",62.115,57.5,58.17,-1.2,-2.02,1683800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",66.22,66.46,55.89,59.37,-15.1,-20.28,5376200,{"date":1675,"open":1011,"high":25,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-05",63.0099983,74.47,15.71,26.74,7663200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-04",56.22,60.75,55.5,58.76,4.36,8.01,3212200,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-03",51.76,59.18,54.4,2.08,3.98,4078800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-02",52.2,52.77,50.77,52.32,6.07,13.12,2298400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":385,"volume":1714,"transactions":9,"vwap":1712},"2026-01-30",47.31,48.44,45.4,46.25,0.32,2453000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-29",42.58,46.79,42.49,45.93,4.57,11.05,3178300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":269,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-28",40.56,41.53,40,41.36,0.73,3657100,{"date":1733,"open":1734,"high":1095,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-27",42.13,40.97,41.060001,-1.69,-3.95,3103100,{"date":1741,"open":1742,"high":1224,"low":1743,"close":1113,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1113},"2026-01-26",42.66,41.61,1.77,4.32,2683200,{"date":1748,"open":1749,"high":1750,"low":1162,"close":1200,"change":1751,"percent_change":486,"volume":1752,"transactions":9,"vwap":1200},"2026-01-23",40.89,41.91,-0.09,3250600,{"date":1754,"open":1200,"high":1755,"low":1756,"close":1265,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1265},"2026-01-22",41.92,40.58,0.69,1.71,1610400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-21",40.92,43.09,40.00099945,40.38,-0.46,-1.13,3381900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-20",39.91,41.18,39.58,40.84,4.6,12.69,2597100,{"date":1779,"open":475,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-16",37.32,36.075001,36.24,-0.25,-0.69,2291500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1744,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-15",35.37,36.61,35.2,36.49,5.1,1802200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-14",36.32,36.57,34.51,34.72,-2.58,-6.92,4121000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1605,"percent_change":528,"volume":1809,"transactions":9,"vwap":1808},"2026-01-13",39.080002,39.38,37.19,37.3,2684700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-12",41.12,41.19,39.099998,39.96,-1.04,-2.54,1729200,{"date":1820,"open":1821,"high":1081,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-09",40.72,39.409,41,0.57,1.41,1776800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":771,"percent_change":1713,"volume":1833,"transactions":9,"vwap":1832},"2026-01-08",41.65,41.93,39.93,40.43,1900900,{"date":1835,"open":1771,"high":1836,"low":1837,"close":1838,"change":1179,"percent_change":1654,"volume":1839,"transactions":9,"vwap":1838},"2026-01-07",40.62,39.36,40.3,1173400,{"date":1841,"open":1842,"high":1843,"low":423,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-06",37.52,40.040001,39,1.49,3.97,2043700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",38.885,39.27,37.0099983,37.51,-4.13,-9.92,3249100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1107,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2026-01-02",42.59,43.028,40.35,41.64,-5.19,2892700,{"date":1866,"open":1094,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":132,"volume":1871,"transactions":9,"vwap":1869},"2025-12-31",44.36,42.48,43.92,0.38,1021100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-30",43.3,43.63,41.94,43.54,-0.8,-1.8,1854700,{"date":1882,"open":1883,"high":1884,"low":1874,"close":1080,"change":45,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1080},"2025-12-29",43.94,44.48,1.09,1131200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1112,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1112},"2025-12-26",42.43,44.91,42.37,-0.2,-0.45,1095000,{"date":1896,"open":1897,"high":1898,"low":1241,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-24",44.18,45.060001,44.060001,0.35,0.8,685400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":385,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-23",43.73,44.84,43.060001,43.71,1.63,1655800,{"date":1912,"open":1913,"high":1914,"low":1823,"close":1288,"change":1915,"percent_change":66,"volume":1916,"transactions":9,"vwap":1288},"2025-12-22",41.44,43.48,-0.31,1929700,{"date":1918,"open":1919,"high":1920,"low":1242,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-19",43.27,44.62,43.32,-3.78,-8.03,3390600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1825,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-18",42.91,47.29,42,47.099998,3.09,3912600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-17",43.78,46.27,41.185,45.69,1.78,4.05,4437400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-16",44.65,44.75,43.291,43.91,-2,-4.36,1906900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-15",42.45,46.5,42.040001,45.91,4.22,10.12,3272500,{"date":1961,"open":1962,"high":1255,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-12",40.029999,39.52,41.69,1.42,3.53,2760300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1825,"volume":1975,"transactions":9,"vwap":1973},"2025-12-11",41.66,42.5,40.255,40.27,0.56,3147000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1178,"change":102,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1178},"2025-12-10",40.09,40.47,37.95,1.35,2427000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-09",41.73,42.0050011,37.74,39.18,-2.14,-5.18,4296400,{"date":1993,"open":1821,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-08",42.41,40.37,41.32,-1.28,-3,2190300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-05",41.67,43.66,40.75,42.6,2.77,6.95,3127000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":257,"percent_change":204,"volume":2015,"transactions":9,"vwap":2014},"2025-12-04",39.6,41.25,39.23,39.83,2333000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-03",39.79,40.55,38.82,39.5,-1.66,-4.03,2239900,{"date":2026,"open":1241,"high":2027,"low":2028,"close":148,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":148},"2025-12-02",44.099998,39.8,-6.16,-13.02,4212200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-01",46.6,48.925,46.195,47.32,4.93,11.63,3511800,{"date":2042,"open":2043,"high":2044,"low":1843,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-28",40.18,42.845,42.39,-0.81,-1.88,2107500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-26",46.0099983,46.59,42.615,43.2,-2.62,-5.72,2466500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-25",46.12,47.12,45.099998,45.82,1.72,3.9,2760800,{"date":2068,"open":2069,"high":2070,"low":1285,"close":2027,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2027},"2025-11-24",47.83,48.7,-5.29,-10.71,3583600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-21",50.33,51.89,48.231,49.39,2.03,4.29,4715300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1931,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-20",42.38,47.78,42.22,47.36,6.98,5419500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-19",42.84,45.16,41.71,44.27,2.91,7.04,3340200,{"date":2101,"open":2102,"high":1079,"low":1995,"close":1729,"change":2046,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1729},"2025-11-18",42.32,-1.92,3224300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-17",40.275,42.76,38.73,42.17,2.1,5.24,3319300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-14",39.29,40.24,37.703,40.07,2.79,7.48,3440900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-13",34.24,37.36,33.53,37.28,2.46,7.06,3360500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":204,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-12",32.6,35.305,32.57,34.82,2.47,2154600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-11",32.91,34.044998,32.84,33.98,1.96,6.12,1184400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-10",31.87,32.9,31.795,32.02,-1.39,-4.16,1496000,{"date":2159,"open":412,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-07",36.5,33.34,33.41,-2.03,-5.73,2674300,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":719,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-11-06",34.099998,35.82,35.44,5.73,2909300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-05",34.34,34.71,32.96,33.52,-2.21,-6.19,2254900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1406,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-11-04",33.94,36.44,33.23,35.73,11.14,5382700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":602,"percent_change":1655,"volume":2196,"transactions":9,"vwap":2195},"2025-11-03",31.62,32.889,31.281,32.15,1958300,{"date":2198,"open":2199,"high":2200,"low":278,"close":2201,"change":830,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-31",30.35,31.14,30.41,-6.14,2306100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":307,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":307},"2025-10-30",31.37,32.54,31.3,2.24,7.43,2266600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-29",28.62,30.82,28.601,30.16,1.57,5.49,3020900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1235,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-28",27.87,28.68,27.362,28.59,2.29,2141900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-27",27.83,28.2,27.47,27.95,-2.31,-7.63,2059300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":264,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":264},"2025-10-24",29.95,30.785,29.89,-0.28,-0.92,1571300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-23",31.15,31.4,29.82,30.54,-1.37,-4.29,2336900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":457,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-22",31.73,32.139,31.21,31.91,7.19,3038900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":296,"change":2268,"percent_change":1139,"volume":2269,"transactions":9,"vwap":296},"2025-10-21",31.45,31.76,28.52,-0.55,3527800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-20",30.37,30.92,29.735,30.32,-2.65,-8.04,2777500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-17",33.57,34.15,32.42,32.97,1.04,3.26,2410000,{"date":2289,"open":2272,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-16",32.35,30.17,31.93,1.65,5.45,3229400,{"date":2297,"open":2291,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-15",30.89,29.72,30.28,0.76,2.57,1734500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-14",30.42,30.84,29.040001,29.52,1.59,5.69,3367400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1900,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-10-13",28.63,28.925,27.88,27.93,1.27,2554000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":719,"percent_change":2121,"volume":2327,"transactions":9,"vwap":2326},"2025-10-10",25.27,27.9,25.01,27.58,4614300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":922,"volume":2335,"transactions":9,"vwap":2333},"2025-10-09",24.71,26.21,24.7,25.66,0.95,3206000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2330,"change":66,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2330},"2025-10-08",25.09,25.43,24.38,-2.83,2161400,{"date":2344,"open":2345,"high":2346,"low":26,"close":2339,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2339},"2025-10-07",24.19,25.81,1.45,6.05,3891700,{"date":2351,"open":2352,"high":2353,"low":178,"close":2354,"change":1479,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-06",24.18,24.37,23.98,-4.23,3766900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-03",25.92,26.19,24.475,25.040001,-0.76,-2.95,4005100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1331,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-10-02",26.58,26.92,25.72,25.8,-5.91,2906400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1331,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-10-01",27.84,27.948,27.014999,27.42,-5.58,2557200,{"date":2383,"open":2384,"high":2250,"low":2385,"close":2308,"change":1098,"percent_change":426,"volume":2386,"transactions":9,"vwap":2308},"2025-09-30",29.55,28.927,1638000,{"date":2388,"open":276,"high":224,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-29",28.98,29.049999,-3.1,-9.64,2909100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2195,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2195},"2025-09-26",32.09,32.45,31.44,0.16,0.5,987400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":457,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-25",30.79,32.47,30.75,31.99,7.17,1988800,{"date":2411,"open":2412,"high":2217,"low":2413,"close":2414,"change":1391,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-24",30.040001,29.51,29.85,-3.15,1020000,{"date":2418,"open":2419,"high":2420,"low":2242,"close":2215,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2215},"2025-09-23",30.07,30.885,0.28,0.92,1151300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2251,"change":905,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2251},"2025-09-22",30.1,30.6,29.84,5.35,923300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-19",28.47,29.030001,28.32,28.99,1.13,4.06,832200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2244,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-18",27.85,28.08,27.614,27.86,-3.2,1389600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":38,"percent_change":1090,"volume":2454,"transactions":9,"vwap":2453},"2025-09-17",28.5,29.269,28.45,28.78,1358200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2232,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2232},"2025-09-16",28.89,29.26,28.094999,-0.75,-2.59,1064400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1901,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-15",29.08,29.406,28.785,28.95,2.84,915800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":191,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":191},"2025-09-12",29.13,29.23,28.125,-1.24,-4.22,1375100,{"date":2480,"open":2481,"high":296,"low":221,"close":2482,"change":1893,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-09-11",29.74,29.39,-1.51,910700,{"date":2486,"open":2481,"high":2487,"low":2488,"close":2428,"change":447,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2428},"2025-09-10",30.059999,29.34,-3.96,1355200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":476,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-09-09",30.24,31.435,30.174,31.07,1.34,1463500,{"date":2500,"open":2251,"high":2501,"low":2291,"close":2502,"change":1783,"percent_change":2046,"volume":2503,"transactions":9,"vwap":2502},"2025-09-08",30.77,30.66,1016700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-05",30.15,31.775,29.97,30.91,-1.03,-3.22,1579900,{"date":2514,"open":2206,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-04",32.22,31.35,31.94,1.33,4.34,1169600,{"date":2522,"open":2523,"high":2524,"low":2272,"close":2525,"change":2460,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-03",31.049999,31.205,30.61,-2.39,1284800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1331,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-09-02",32.23,32.46,30.78,31.36,-4.91,1845800,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1090,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-29",31.7,33.12,32.98,6.66,1624000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2273,"change":2548,"percent_change":1713,"volume":2549,"transactions":9,"vwap":2273},"2025-08-28",30.27,30.93,30.125,0.1,1129600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2215,"change":2555,"percent_change":2022,"volume":2556,"transactions":9,"vwap":2215},"2025-08-27",31.24,31.415,30.454,-0.52,1076000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":363,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-26",32.060001,32.345,31.25,31.34,-0.57,1705100,{"date":2566,"open":2523,"high":2567,"low":2568,"close":2569,"change":1157,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-25",31.66,30.43,31.52,10.25,1504500,{"date":2573,"open":2496,"high":2574,"low":2575,"close":2226,"change":1508,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2226},"2025-08-22",31.265,28.18,-8.07,1944200,{"date":2579,"open":210,"high":2580,"low":2547,"close":2581,"change":2437,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-21",31.23,31.1,3.77,1155900,{"date":2585,"open":2586,"high":2587,"low":2242,"close":2508,"change":2588,"percent_change":676,"volume":2589,"transactions":9,"vwap":2508},"2025-08-20",30.49,31.08,-0.68,1747600,{"date":2591,"open":2592,"high":2593,"low":2474,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-19",29.27,30.886,30.65,1.64,5.65,2134600,{"date":2599,"open":2600,"high":267,"low":2601,"close":275,"change":81,"percent_change":2602,"volume":2603,"transactions":9,"vwap":275},"2025-08-18",29.3,28.75,1.19,967100,{"date":2605,"open":2318,"high":277,"low":2606,"close":2607,"change":38,"percent_change":1090,"volume":2608,"transactions":9,"vwap":2607},"2025-08-15",27.91,28.67,1625500,{"date":2610,"open":2611,"high":2450,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-14",28.02,27.54,28.09,2.02,7.75,2621400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":981,"volume":2624,"transactions":9,"vwap":2622},"2025-08-13",27.11,27.34,26.01,26.07,-1.47,2570700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2612,"change":2630,"percent_change":1816,"volume":2631,"transactions":9,"vwap":2612},"2025-08-12",27.77,28.040001,27.272,-0.29,1166400,{"date":2633,"open":2326,"high":2634,"low":2369,"close":2231,"change":709,"percent_change":1949,"volume":2635,"transactions":9,"vwap":2231},"2025-08-11",28.035,1752800,{"date":2637,"open":2457,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-08",29.38,28.635,29.1,0.59,2.07,593200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-07",29.09,29.49,28.46,28.51,-1.19,-4.01,1154300,{"date":2654,"open":2655,"high":2594,"low":2656,"close":2657,"change":1299,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-08-06",30.45,29.444,29.7,-2.85,637200,{"date":2661,"open":2662,"high":243,"low":2663,"close":2664,"change":2641,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-05",30.34,30.09,30.57,1.97,1129200,{"date":2668,"open":224,"high":234,"low":2669,"close":2670,"change":1391,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-04",29.474,29.98,-3.13,888200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":232,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":232},"2025-08-01",29.69,30.96,29.58,1.88,6.47,1942900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1115,"volume":2688,"transactions":9,"vwap":2686},"2025-07-31",28.41,29.105,28,29.07,0.06,907500,{"date":2690,"open":2224,"high":2677,"low":2691,"close":275,"change":1713,"percent_change":2692,"volume":2693,"transactions":9,"vwap":275},"2025-07-30",28.030001,1.12,1210200,{"date":2695,"open":2696,"high":2436,"low":2318,"close":2697,"change":1713,"percent_change":2437,"volume":2698,"transactions":9,"vwap":2697},"2025-07-29",27.97,28.69,1814700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2563,"percent_change":1480,"volume":2705,"transactions":9,"vwap":2704},"2025-07-28",28.11,28.7,27.825,28.37,1693800,{"date":2707,"open":221,"high":2708,"low":2709,"close":2710,"change":374,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-25",29.81,28.83,28.94,3.65,1644600,{"date":2714,"open":2691,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1377,"volume":2719,"transactions":9,"vwap":2717},"2025-07-24",28.455,27.62,27.92,-0.24,1111800,{"date":2721,"open":2722,"high":2697,"low":2685,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-23",28.34,28.16,0.42,1.51,1351000,{"date":2728,"open":2627,"high":2729,"low":2730,"close":2731,"change":709,"percent_change":2732,"volume":2320,"transactions":9,"vwap":2731},"2025-07-22",28.613,27.27,27.74,-4.38,{"date":2734,"open":2735,"high":2646,"low":2736,"close":275,"change":269,"percent_change":2285,"volume":2737,"transactions":9,"vwap":275},"2025-07-21",28.31,27.785,1211900,{"date":2739,"open":2685,"high":2740,"low":2627,"close":2741,"change":739,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-18",28.81,28.71,2.9,1577700,{"date":2745,"open":2746,"high":288,"low":2233,"close":2324,"change":2399,"percent_change":38,"volume":2747,"transactions":9,"vwap":2324},"2025-07-17",28.39,1600300,{"date":2749,"open":2750,"high":2722,"low":2751,"close":2731,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2731},"2025-07-16",27.98,27.41,-1.46,-5,1957500,{"date":2756,"open":288,"high":2757,"low":2758,"close":2759,"change":593,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-15",29.48,28.21,29.2,5.84,2136700,{"date":2763,"open":1679,"high":2318,"low":2764,"close":2765,"change":1878,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-14",26.52,27.59,-2.82,1712800,{"date":2769,"open":2224,"high":221,"low":2770,"close":2746,"change":2461,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2746},"2025-07-11",28.375,-8.36,1901200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2766,"volume":2780,"transactions":9,"vwap":2778},"2025-07-10",32.32,32.61,30.67,30.98,-0.9,2362800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2047,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-09",33.28,33.96,31.695,31.88,-5.57,1539600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-08",33.68,34.205,33.47,33.76,-0.44,-1.29,675000,{"date":2799,"open":2184,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-07",34.58,33.81,34.2,0.86,2.58,807000,{"date":2807,"open":2161,"high":2178,"low":2808,"close":2161,"change":107,"percent_change":1730,"volume":2809,"transactions":9,"vwap":2161},"2025-07-03",32.56,902400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-02",34.68,34.75,33.014999,33.099998,-3.09,-8.54,1626500,{"date":2820,"open":2821,"high":2822,"low":2823,"close":475,"change":2218,"percent_change":2824,"volume":2825,"transactions":9,"vwap":475},"2025-07-01",35.32,36.2,34.97,4.53,783400,{"date":2827,"open":1798,"high":2828,"low":2829,"close":2830,"change":73,"percent_change":889,"volume":2831,"transactions":9,"vwap":2830},"2025-06-30",35.285,34.5,34.62,713700,{"date":2833,"open":484,"high":2834,"low":2835,"close":2836,"change":52,"percent_change":1825,"volume":2837,"transactions":9,"vwap":2836},"2025-06-27",35.4,34.54,35.13,770900,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1187,"percent_change":52,"volume":2844,"transactions":9,"vwap":2843},"2025-06-26",34.88,35.231,34.485,34.64,623100,{"date":2846,"open":2847,"high":2848,"low":2802,"close":2849,"change":889,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-25",34.41,35.14,34.47,-4.04,744900,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1879,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-24",36.3,36.55,35.41,35.92,-4.77,920000,{"date":2861,"open":1153,"high":2862,"low":2863,"close":1163,"change":2548,"percent_change":1486,"volume":2864,"transactions":9,"vwap":1163},"2025-06-23",40.307,37.57,1620300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":503,"change":1870,"percent_change":374,"volume":2870,"transactions":9,"vwap":503},"2025-06-20",35.6,38.32,35.58,1267600,{"date":2872,"open":329,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-18",37.45,36.157,37.24,0.66,1.8,1037400,{"date":2880,"open":2881,"high":2873,"low":2857,"close":362,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":362},"2025-06-17",35.97,2.51,7.37,1512700,{"date":2886,"open":2887,"high":2867,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-16",35.47,33.88,34.07,-2.46,-6.73,865400,{"date":2894,"open":318,"high":2895,"low":2896,"close":2897,"change":477,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-13",37.215,35.891,36.53,3.25,1338000,{"date":2901,"open":1788,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-12",35.59,34.36,35.38,1.18,3.45,687600,{"date":2909,"open":2910,"high":2911,"low":2815,"close":2802,"change":2400,"percent_change":1236,"volume":2912,"transactions":9,"vwap":2802},"2025-06-11",33.55,34.4,1997620,{"date":2914,"open":2915,"high":381,"low":2916,"close":2917,"change":320,"percent_change":2752,"volume":2918,"transactions":9,"vwap":2917},"2025-06-10",33.6,33.125,33.7,2051920,{"date":2920,"open":2921,"high":2834,"low":2168,"close":2802,"change":2391,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2802},"2025-06-09",34.95,-8.31,2034180,{"date":2925,"open":2926,"high":2926,"low":359,"close":1808,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":1808},"2025-06-06",37.6,-1.85,-4.73,1599940,{"date":2931,"open":359,"high":2932,"low":2933,"close":2934,"change":2111,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-06-05",39.4,36.35,39.15,5.67,2038180,{"date":2938,"open":360,"high":2926,"low":2855,"close":2939,"change":175,"percent_change":2006,"volume":2940,"transactions":9,"vwap":2939},"2025-06-04",37.049999,1483280,{"date":2942,"open":2943,"high":2944,"low":2867,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-03",36.6,36.945,36.049999,-1.25,-3.35,1898720,{"date":2950,"open":330,"high":2951,"low":2952,"close":1808,"change":2548,"percent_change":1486,"volume":2953,"transactions":9,"vwap":1808},"2025-06-02",38,37.15,1635260,{"date":2955,"open":2956,"high":1980,"low":2957,"close":319,"change":385,"percent_change":719,"volume":2958,"transactions":9,"vwap":319},"2025-05-30",36.45,36.225,1977180,{"date":2960,"open":2961,"high":2943,"low":2962,"close":2160,"change":2334,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2160},"2025-05-29",34.7,34.625,2.67,2217060,{"date":2966,"open":2829,"high":2867,"low":2967,"close":2968,"change":1066,"percent_change":2219,"volume":2969,"transactions":9,"vwap":2968},"2025-05-28",34.255,35.55,1648220,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2917,"change":2460,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2917},"2025-05-27",33.35,34.475,33.155,-2.18,2043960,{"date":2978,"open":381,"high":2979,"low":2980,"close":381,"change":2981,"percent_change":1455,"volume":2982,"transactions":9,"vwap":381},"2025-05-23",34.9,33.65,1.5,2201060,{"date":2984,"open":2985,"high":2986,"low":2397,"close":2987,"change":1195,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-22",32.85,33.45,32.95,-4.63,2600840,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":634,"percent_change":2364,"volume":2996,"transactions":9,"vwap":2995},"2025-05-21",36.099998,36.25,33.775,34.55,3089520,{"date":2998,"open":1808,"high":2999,"low":454,"close":2867,"change":3000,"percent_change":1998,"volume":3001,"transactions":9,"vwap":2867},"2025-05-20",37.675,-1.1,1776680,{"date":3003,"open":3004,"high":1192,"low":473,"close":318,"change":3005,"percent_change":2276,"volume":3006,"transactions":9,"vwap":318},"2025-05-19",38.9,-1,1603940,{"date":3008,"open":3009,"high":3010,"low":3011,"close":330,"change":2460,"percent_change":3012,"volume":3013,"transactions":9,"vwap":330},"2025-05-16",38.099998,38.275,37.325,-1.95,1064300,{"date":3015,"open":1192,"high":1144,"low":3016,"close":3017,"change":331,"percent_change":23,"volume":3018,"transactions":9,"vwap":3017},"2025-05-15",37.65,38.45,1462720,{"date":3020,"open":330,"high":3021,"low":340,"close":3022,"change":3023,"percent_change":957,"volume":3024,"transactions":9,"vwap":3022},"2025-05-14",38.8,38.25,1.1,1731060,{"date":3026,"open":3027,"high":3028,"low":360,"close":2952,"change":1415,"percent_change":517,"volume":3029,"transactions":9,"vwap":2952},"2025-05-13",38.049999,38.75,1808880,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":175,"percent_change":1542,"volume":3036,"transactions":9,"vwap":3035},"2025-05-12",37.8,40.39,37.465,39.55,1974300,{"date":3038,"open":3039,"high":3040,"low":3027,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-09",38.7,39.185,38.55,-1.5,-3.75,1443720,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":309,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-05-08",41.75,42.095001,39.65,40.049999,-10.4,2774700,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1508,"volume":3060,"transactions":9,"vwap":3058},"2025-05-07",44.2,45.135,43.4,44.7,-1.15,1261860,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":2796,"volume":3068,"transactions":9,"vwap":3066},"2025-05-06",47.2,47.55,45.675,45.85,-0.6,1388460,{"date":3070,"open":2034,"high":3063,"low":3071,"close":3072,"change":3073,"percent_change":1049,"volume":3074,"transactions":9,"vwap":3072},"2025-05-05",45.95,46.45,2.35,1375060,{"date":3076,"open":513,"high":1217,"low":3077,"close":2027,"change":3078,"percent_change":2588,"volume":3079,"transactions":9,"vwap":2027},"2025-05-02",43.099998,-0.3,1385960,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":1415,"percent_change":873,"volume":3086,"transactions":9,"vwap":3085},"2025-05-01",44.35,45.075001,43.375,44.4,2059420,{"date":3088,"open":1954,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-04-30",48.049999,46.4,46.8,1.25,2.74,1373800,{"date":3096,"open":3097,"high":3090,"low":3098,"close":3099,"change":3067,"percent_change":646,"volume":3100,"transactions":9,"vwap":3099},"2025-04-29",46.15,45.47,45.55,1414040,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3097,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3097},"2025-04-28",45.8,47.44,45.7,0.65,1.43,1201280,{"date":3110,"open":3091,"high":3111,"low":3112,"close":1297,"change":1879,"percent_change":3113,"volume":3114,"transactions":9,"vwap":1297},"2025-04-25",46.9,45.025002,-3.81,1526820,{"date":182,"open":3116,"high":3117,"low":3063,"close":3118,"change":1878,"percent_change":2022,"volume":3119,"transactions":9,"vwap":3118},48.099998,48.35,47.3,924020]